Regencell Bioscience Holdings Limited - RGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15	15.1	15.1	15.36	14.94	64,526
September 25, 2025	15.48	15.14	15.14	15.9	13.58	259,200
September 24, 2025	15	14.58	14.58	15.03	14.5	111,571
September 23, 2025	15.44	14.75	14.75	15.44	14.67	122,432
September 22, 2025	15.7	15.44	15.44	15.7	14.75	163,500
September 19, 2025	15.15	15.64	15.64	15.8	15.12	203,000
September 18, 2025	15.51	15.15	15.15	15.6	14.9	122,600
September 17, 2025	14.6	15.6	15.6	15.73	14.44	337,181
September 16, 2025	14.08	14.31	14.31	14.5	14.08	73,004
September 15, 2025	15	14.35	14.35	15.25	14.2	171,613
September 12, 2025	13.28	14.7	14.7	14.97	13.28	435,575
September 11, 2025	13.22	13.45	13.45	13.57	13.06	103,112
September 10, 2025	13.5	13.31	13.31	13.57	13.27	310,305
September 09, 2025	13.15	13.57	13.57	13.68	12.71	222,900
September 08, 2025	13.18	13.43	13.43	13.75	13.03	177,099
September 05, 2025	13.4	13.26	13.26	13.4	12.9	195,526
September 04, 2025	13.5	12.84	12.84	13.82	12.41	291,578
September 03, 2025	13.2	13.82	13.82	13.9	13.03	311,086
September 02, 2025	13.91	12.85	12.85	14.13	12.01	498,304
August 29, 2025	14.88	14.05	14.05	15.12	14	281,045
August 28, 2025	14.3	15.28	15.28	16.69	13.99	1.01M
August 27, 2025	13.3	14.24	14.24	14.45	13.3	367,475
August 26, 2025	12.3	13.55	13.55	13.55	12.3	306,014
August 25, 2025	12.6	12.28	12.28	12.79	12.22	260,371
August 22, 2025	12.95	12.8	12.8	13	12.52	165,400
August 21, 2025	12.23	12.56	12.56	12.72	12.23	88,720
August 20, 2025	12.3	12.33	12.33	12.56	12.12	147,211
August 19, 2025	13.04	12.47	12.47	13.16	12.31	174,400
August 18, 2025	12.92	13.33	13.33	13.33	12.75	133,362
August 15, 2025	12.87	13.12	13.12	13.12	12.7	153,369
August 14, 2025	13.18	12.7	12.7	13.45	12.55	293,823
August 13, 2025	13.38	13.42	13.42	13.74	13.3	340,700
August 12, 2025	13.53	13.44	13.44	13.65	13.28	218,073
August 11, 2025	13.65	13.52	13.52	13.77	13.1	232,413
August 08, 2025	13.3	13.97	13.97	14.1	13.3	291,800
August 07, 2025	13.8	13.18	13.18	13.86	13.06	392,900
August 06, 2025	14.26	12.6	12.6	14.26	12.6	393,609
August 05, 2025	13.75	13.46	13.46	13.75	13.01	186,000
August 04, 2025	13	13.76	13.76	13.77	12.9	234,900
August 01, 2025	13.23	12.97	12.97	13.45	12.76	369,416
July 31, 2025	14.2	13.2	13.2	14.6	13.2	318,603
July 30, 2025	13.77	14.43	14.43	14.8	13.11	479,009
July 29, 2025	14	13.89	13.89	14.19	13.4	378,400
July 28, 2025	14.83	13.8	13.8	15.05	13.8	425,200
July 25, 2025	15.03	15.05	15.05	15.3	14.67	280,545
July 24, 2025	14.88	15.18	15.18	15.37	14.56	525,300
July 23, 2025	13.75	14.79	14.79	18.41	13.75	2.76M
July 22, 2025	14.29	13.67	13.67	14.29	13.51	407,443
July 21, 2025	14	14.4	14.4	14.4	13.65	504,249
July 18, 2025	15.6	14.5	14.5	15.6	14.15	644,400
July 17, 2025	16.64	14.86	14.86	16.68	14.33	1.06M
July 16, 2025	14.5	15.29	15.29	15.3	14.05	1.36M
July 15, 2025	14.18	13.7	13.7	15.15	13.67	813,626
July 14, 2025	14.3	14.68	14.68	15.84	13.54	1.07M
July 11, 2025	16.1	14.75	14.75	16.31	13.92	1.27M
July 10, 2025	17.05	16.57	16.57	18.83	16.27	1.07M
July 09, 2025	19.52	17.4	17.4	19.71	16.8	1.45M
July 08, 2025	20.93	19.31	19.31	21.3	18.8	2.59M
July 07, 2025	25.1	18.43	18.43	30	18.2	5.7M
July 03, 2025	11	22.99	22.99	28	10.91	18.8M

Regencell Bioscience Holdings Limited (RGC) NASDAQ